Quotes and Market Data
Find a quote
BROOKFIELD RENEWABLE CORPORATION
46.29 Down -1.08 (-2.33 %)
Delayed : 2025/08/29 17:40:00
- Previous close $47.37
- Opening $46.83
- Price Ask $45.63
- Price Bid $45.63
- Size Bid 5
- Size Ask 5
- Today High $46.83
- Today Low $46.06
- 52 Weeks High $51.22
- 52 Weeks Low $33.75
- Volume 270,182
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $46.29 | Up $0.00 | $46.29 | $46.29 | 138,600 |
| 03:59 PM | $46.29 | Up $0.01 | $46.31 | $46.29 | 1,100 |
| 03:58 PM | $46.29 | Down $ -0.02 | $46.29 | $46.27 | 1,500 |
| 03:57 PM | $46.30 | Up $0.00 | $46.31 | $46.28 | 2,700 |
| 03:56 PM | $46.30 | Down $ -0.01 | $46.31 | $46.29 | 1,500 |
| 03:55 PM | $46.31 | Up $0.03 | $46.32 | $46.27 | 3,800 |
| 03:54 PM | $46.28 | Down $ -0.02 | $46.30 | $46.28 | 4,100 |
| 03:53 PM | $46.30 | Up $0.03 | $46.30 | $46.29 | 200 |
| 03:52 PM | $46.27 | Up $0.04 | $46.28 | $46.23 | 2,600 |
| 03:51 PM | $46.23 | Down $ -0.01 | $46.27 | $46.20 | 3,000 |
| 03:50 PM | $46.24 | Up $0.07 | $46.33 | $46.19 | 4,400 |
| 03:49 PM | $46.17 | Down $ -0.03 | $46.19 | $46.17 | 2,100 |
| 03:48 PM | $46.20 | Down $ -0.01 | $46.21 | $46.20 | 500 |
| 03:47 PM | $46.21 | Up $0.01 | $46.21 | $46.20 | 700 |
| 03:46 PM | $46.20 | Down $ -0.03 | $46.22 | $46.20 | 500 |
| 03:45 PM | $46.23 | Down $ -0.01 | $46.23 | $46.23 | 400 |
| 03:44 PM | $46.24 | Up $0.00 | $46.25 | $46.24 | 300 |
| 03:43 PM | $46.24 | Up $0.01 | $46.24 | $46.24 | 100 |
| 03:42 PM | $46.23 | Up $0.00 | $46.26 | $46.23 | 1,300 |
| 03:41 PM | $46.23 | Up $0.01 | $46.23 | $46.23 | 100 |
| 03:39 PM | $46.22 | Down $ -0.03 | $46.24 | $46.22 | 500 |
| 03:39 PM | $46.22 | Up $0.00 | $46.24 | $46.22 | 0 |
| 03:38 PM | $46.25 | Up $0.02 | $46.25 | $46.24 | 300 |
| 03:37 PM | $46.23 | Down $ -0.01 | $46.23 | $46.22 | 500 |
| 03:36 PM | $46.24 | Up $0.00 | $46.24 | $46.24 | 200 |
| 03:35 PM | $46.24 | Down $ -0.01 | $46.24 | $46.24 | 300 |
| 03:34 PM | $46.25 | Down $ -0.02 | $46.27 | $46.25 | 600 |
| 03:33 PM | $46.27 | Down $ -0.02 | $46.27 | $46.26 | 500 |
| 03:32 PM | $46.29 | Up $0.00 | $46.31 | $46.29 | 600 |
| 03:31 PM | $46.29 | Up $0.00 | $46.30 | $46.29 | 200 |
| 03:30 PM | $46.29 | Up $0.02 | $46.29 | $46.26 | 500 |
| 03:28 PM | $46.27 | Down $ -0.01 | $46.29 | $46.27 | 300 |
| 03:28 PM | $46.27 | Up $0.00 | $46.29 | $46.27 | 0 |
| 03:27 PM | $46.28 | Down $ -0.02 | $46.29 | $46.26 | 1,100 |
| 03:26 PM | $46.30 | Down $ -0.02 | $46.30 | $46.30 | 200 |
| 03:25 PM | $46.31 | Up $0.03 | $46.31 | $46.29 | 400 |
| 03:23 PM | $46.28 | Down $ -0.01 | $46.28 | $46.28 | 100 |
| 03:23 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
| 03:22 PM | $46.29 | Down $ -0.01 | $46.29 | $46.29 | 100 |
| 03:21 PM | $46.30 | Down $ -0.02 | $46.31 | $46.30 | 200 |
| 03:20 PM | $46.32 | Up $0.01 | $46.32 | $46.30 | 1,000 |
| 03:18 PM | $46.31 | Up $0.01 | $46.31 | $46.29 | 600 |
| 03:18 PM | $46.31 | Up $0.00 | $46.31 | $46.29 | 0 |
| 03:17 PM | $46.30 | Down $ -0.02 | $46.30 | $46.29 | 900 |
| 03:16 PM | $46.32 | Up $0.02 | $46.32 | $46.31 | 600 |
| 03:14 PM | $46.30 | Down $ -0.01 | $46.30 | $46.30 | 200 |
| 03:14 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
| 03:12 PM | $46.31 | Down $ -0.02 | $46.31 | $46.31 | 100 |
| 03:12 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 03:10 PM | $46.33 | Down $ -0.01 | $46.33 | $46.31 | 300 |
| 03:10 PM | $46.33 | Up $0.00 | $46.33 | $46.31 | 0 |
| 03:09 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 500 |
| 03:08 PM | $46.34 | Down $ -0.01 | $46.34 | $46.34 | 300 |
| 03:07 PM | $46.35 | Up $0.00 | $46.38 | $46.32 | 1,100 |
| 03:04 PM | $46.35 | Up $0.02 | $46.35 | $46.35 | 300 |
| 03:04 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
| 03:04 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
| 03:03 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 200 |
| 03:02 PM | $46.33 | Up $0.05 | $46.33 | $46.33 | 700 |
| 03:00 PM | $46.28 | Up $0.02 | $46.28 | $46.26 | 300 |
| 03:00 PM | $46.28 | Up $0.00 | $46.28 | $46.26 | 0 |
| 02:59 PM | $46.26 | Down $ -0.01 | $46.26 | $46.25 | 300 |
| 02:58 PM | $46.27 | Up $0.02 | $46.27 | $46.26 | 600 |
| 02:57 PM | $46.25 | Up $0.00 | $46.26 | $46.24 | 800 |
| 02:56 PM | $46.25 | Up $0.01 | $46.25 | $46.25 | 100 |
| 02:55 PM | $46.24 | Down $ -0.02 | $46.26 | $46.24 | 500 |
| 02:54 PM | $46.26 | Up $0.00 | $46.27 | $46.26 | 400 |
| 02:53 PM | $46.26 | Up $0.00 | $46.27 | $46.26 | 300 |
| 02:52 PM | $46.26 | Down $ -0.02 | $46.27 | $46.26 | 400 |
| 02:51 PM | $46.28 | Down $ -0.01 | $46.30 | $46.28 | 300 |
| 02:50 PM | $46.29 | Down $ -0.05 | $46.30 | $46.29 | 200 |
| 02:49 PM | $46.34 | Up $0.02 | $46.34 | $46.34 | 500 |
| 02:48 PM | $46.32 | Up $0.00 | $46.33 | $46.32 | 500 |
| 02:47 PM | $46.32 | Down $ -0.02 | $46.32 | $46.32 | 200 |
| 02:46 PM | $46.34 | Up $0.02 | $46.34 | $46.34 | 800 |
| 02:43 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 100 |
| 02:43 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 02:43 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 02:42 PM | $46.32 | Down $ -0.03 | $46.32 | $46.32 | 100 |
| 02:41 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 400 |
| 02:39 PM | $46.35 | Down $ -0.02 | $46.36 | $46.35 | 400 |
| 02:39 PM | $46.35 | Up $0.00 | $46.36 | $46.35 | 0 |
| 02:38 PM | $46.37 | Down $ -0.01 | $46.37 | $46.37 | 200 |
| 02:37 PM | $46.38 | Up $0.00 | $46.38 | $46.36 | 500 |
| 02:34 PM | $46.38 | Up $0.01 | $46.39 | $46.38 | 400 |
| 02:34 PM | $46.38 | Up $0.00 | $46.39 | $46.38 | 0 |
| 02:34 PM | $46.38 | Up $0.00 | $46.39 | $46.38 | 0 |
| 02:33 PM | $46.37 | Up $0.04 | $46.37 | $46.37 | 300 |
| 02:29 PM | $46.33 | Up $0.04 | $46.33 | $46.33 | 100 |
| 02:29 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:29 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:29 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:28 PM | $46.29 | Up $0.02 | $46.29 | $46.29 | 100 |
| 02:26 PM | $46.27 | Down $ -0.01 | $46.27 | $46.27 | 300 |
| 02:26 PM | $46.27 | Up $0.00 | $46.27 | $46.27 | 0 |
| 02:24 PM | $46.28 | Down $ -0.01 | $46.29 | $46.28 | 500 |
| 02:24 PM | $46.28 | Up $0.00 | $46.29 | $46.28 | 0 |
| 02:23 PM | $46.29 | Up $0.02 | $46.29 | $46.26 | 800 |
| 02:21 PM | $46.27 | Down $ -0.02 | $46.28 | $46.27 | 700 |
| 02:21 PM | $46.27 | Up $0.00 | $46.28 | $46.27 | 0 |
| 02:20 PM | $46.29 | Down $ -0.01 | $46.30 | $46.29 | 1,000 |
| 02:19 PM | $46.30 | Up $0.04 | $46.30 | $46.29 | 600 |
| 02:17 PM | $46.26 | Down $ -0.01 | $46.26 | $46.26 | 100 |
| 02:17 PM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
| 02:16 PM | $46.27 | Up $0.02 | $46.27 | $46.26 | 300 |
| 02:14 PM | $46.25 | Up $0.02 | $46.25 | $46.21 | 600 |
| 02:14 PM | $46.25 | Up $0.00 | $46.25 | $46.21 | 0 |
| 02:13 PM | $46.23 | Down $ -0.01 | $46.23 | $46.23 | 200 |
| 02:12 PM | $46.24 | Up $0.01 | $46.24 | $46.21 | 600 |
| 02:11 PM | $46.23 | Down $ -0.02 | $46.24 | $46.23 | 900 |
| 02:09 PM | $46.25 | Up $0.00 | $46.25 | $46.23 | 700 |
| 02:09 PM | $46.25 | Up $0.00 | $46.25 | $46.23 | 0 |
| 02:08 PM | $46.25 | Up $0.03 | $46.25 | $46.23 | 600 |
| 02:07 PM | $46.22 | Down $ -0.02 | $46.22 | $46.22 | 100 |
| 02:06 PM | $46.24 | Down $ -0.04 | $46.25 | $46.24 | 1,300 |
| 02:05 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 200 |
| 02:04 PM | $46.28 | Up $0.00 | $46.28 | $46.26 | 600 |
| 02:03 PM | $46.28 | Up $0.00 | $46.29 | $46.28 | 200 |
| 02:02 PM | $46.28 | Down $ -0.01 | $46.28 | $46.28 | 100 |
| 02:01 PM | $46.29 | Up $0.00 | $46.29 | $46.27 | 600 |
| 02:00 PM | $46.29 | Down $ -0.04 | $46.32 | $46.29 | 400 |
| 01:59 PM | $46.33 | Up $0.01 | $46.33 | $46.30 | 700 |
| 01:58 PM | $46.32 | Down $ -0.08 | $46.34 | $46.32 | 400 |
| 01:56 PM | $46.40 | Down $ -0.01 | $46.40 | $46.40 | 100 |
| 01:56 PM | $46.40 | Up $0.00 | $46.40 | $46.40 | 0 |
| 01:55 PM | $46.41 | Down $ -0.02 | $46.43 | $46.41 | 400 |
| 01:54 PM | $46.43 | Down $ -0.01 | $46.43 | $46.43 | 200 |
| 01:53 PM | $46.44 | Up $0.02 | $46.44 | $46.44 | 100 |
| 01:52 PM | $46.42 | Up $0.04 | $46.42 | $46.40 | 300 |
| 01:51 PM | $46.38 | Up $0.02 | $46.38 | $46.38 | 100 |
| 01:50 PM | $46.36 | Down $ -0.03 | $46.36 | $46.36 | 300 |
| 01:48 PM | $46.39 | Up $0.00 | $46.39 | $46.39 | 800 |
| 01:48 PM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 01:45 PM | $46.39 | Up $0.02 | $46.40 | $46.36 | 1,100 |
| 01:45 PM | $46.39 | Up $0.00 | $46.40 | $46.36 | 0 |
| 01:45 PM | $46.39 | Up $0.00 | $46.40 | $46.36 | 0 |
| 01:43 PM | $46.37 | Down $ -0.01 | $46.37 | $46.37 | 200 |
| 01:43 PM | $46.37 | Up $0.00 | $46.37 | $46.37 | 0 |
| 01:39 PM | $46.38 | Down $ -0.01 | $46.38 | $46.38 | 100 |
| 01:39 PM | $46.38 | Up $0.00 | $46.38 | $46.38 | 0 |
| 01:39 PM | $46.38 | Up $0.00 | $46.38 | $46.38 | 0 |
| 01:39 PM | $46.38 | Up $0.00 | $46.38 | $46.38 | 0 |
| 01:38 PM | $46.39 | Down $ -0.01 | $46.40 | $46.39 | 200 |
| 01:35 PM | $46.40 | Up $0.03 | $46.40 | $46.37 | 600 |
| 01:35 PM | $46.40 | Up $0.00 | $46.40 | $46.37 | 0 |
| 01:35 PM | $46.40 | Up $0.00 | $46.40 | $46.37 | 0 |
| 01:33 PM | $46.37 | Up $0.01 | $46.37 | $46.37 | 100 |
| 01:33 PM | $46.37 | Up $0.00 | $46.37 | $46.37 | 0 |
| 01:32 PM | $46.36 | Down $ -0.01 | $46.36 | $46.36 | 400 |
| 01:30 PM | $46.37 | Up $0.01 | $46.37 | $46.37 | 100 |
| 01:30 PM | $46.37 | Up $0.00 | $46.37 | $46.37 | 0 |
| 01:28 PM | $46.36 | Down $ -0.05 | $46.38 | $46.36 | 300 |
| 01:28 PM | $46.36 | Up $0.00 | $46.38 | $46.36 | 0 |
| 01:27 PM | $46.41 | Down $0.00 | $46.41 | $46.40 | 300 |
| 01:23 PM | $46.41 | Down $ -0.02 | $46.41 | $46.41 | 100 |
| 01:23 PM | $46.41 | Up $0.00 | $46.41 | $46.41 | 0 |
| 01:23 PM | $46.41 | Up $0.00 | $46.41 | $46.41 | 0 |
| 01:23 PM | $46.41 | Up $0.00 | $46.41 | $46.41 | 0 |
| 01:22 PM | $46.43 | Down $ -0.03 | $46.43 | $46.43 | 100 |
| 01:21 PM | $46.46 | Up $0.00 | $46.46 | $46.46 | 200 |
| 01:17 PM | $46.46 | Up $0.00 | $46.47 | $46.46 | 300 |
| 01:17 PM | $46.46 | Up $0.00 | $46.47 | $46.46 | 0 |
| 01:17 PM | $46.46 | Up $0.00 | $46.47 | $46.46 | 0 |
| 01:17 PM | $46.46 | Up $0.00 | $46.47 | $46.46 | 0 |
| 01:15 PM | $46.46 | Up $0.02 | $46.46 | $46.46 | 100 |
| 01:15 PM | $46.46 | Up $0.00 | $46.46 | $46.46 | 0 |
| 01:13 PM | $46.44 | Up $0.01 | $46.44 | $46.44 | 300 |
| 01:13 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 01:11 PM | $46.43 | Up $0.05 | $46.43 | $46.43 | 100 |
| 01:11 PM | $46.43 | Up $0.00 | $46.43 | $46.43 | 0 |
| 01:07 PM | $46.38 | Down $ -0.03 | $46.39 | $46.38 | 400 |
| 01:07 PM | $46.38 | Up $0.00 | $46.39 | $46.38 | 0 |
| 01:07 PM | $46.38 | Up $0.00 | $46.39 | $46.38 | 0 |
| 01:07 PM | $46.38 | Up $0.00 | $46.39 | $46.38 | 0 |
| 01:05 PM | $46.41 | Up $0.02 | $46.41 | $46.41 | 100 |
| 01:05 PM | $46.41 | Up $0.00 | $46.41 | $46.41 | 0 |
| 01:03 PM | $46.39 | Down $ -0.05 | $46.41 | $46.39 | 200 |
| 01:03 PM | $46.39 | Up $0.00 | $46.41 | $46.39 | 0 |
| 01:02 PM | $46.44 | Down $ -0.01 | $46.44 | $46.44 | 100 |
| 12:59 PM | $46.45 | Down $ -0.04 | $46.48 | $46.45 | 500 |
| 12:59 PM | $46.45 | Up $0.00 | $46.48 | $46.45 | 0 |
| 12:59 PM | $46.45 | Up $0.00 | $46.48 | $46.45 | 0 |
| 12:57 PM | $46.49 | Up $0.01 | $46.49 | $46.49 | 100 |
| 12:57 PM | $46.49 | Up $0.00 | $46.49 | $46.49 | 0 |
| 12:55 PM | $46.48 | Up $0.00 | $46.49 | $46.48 | 600 |
| 12:55 PM | $46.48 | Up $0.00 | $46.49 | $46.48 | 0 |
| 12:52 PM | $46.48 | Up $0.01 | $46.48 | $46.48 | 400 |
| 12:52 PM | $46.48 | Up $0.00 | $46.48 | $46.48 | 0 |
| 12:52 PM | $46.48 | Up $0.00 | $46.48 | $46.48 | 0 |
| 12:51 PM | $46.47 | Up $0.00 | $46.47 | $46.47 | 100 |
| 12:49 PM | $46.47 | Up $0.01 | $46.47 | $46.46 | 700 |
| 12:49 PM | $46.47 | Up $0.00 | $46.47 | $46.46 | 0 |
| 12:46 PM | $46.46 | Up $0.02 | $46.46 | $46.46 | 100 |
| 12:46 PM | $46.46 | Up $0.00 | $46.46 | $46.46 | 0 |
| 12:46 PM | $46.46 | Up $0.00 | $46.46 | $46.46 | 0 |
| 12:42 PM | $46.44 | Down $ -0.01 | $46.44 | $46.44 | 100 |
| 12:42 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 12:42 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 12:42 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 12:41 PM | $46.45 | Down $ -0.03 | $46.47 | $46.45 | 600 |
| 12:37 PM | $46.48 | Up $0.02 | $46.48 | $46.48 | 300 |
| 12:37 PM | $46.48 | Up $0.00 | $46.48 | $46.48 | 0 |
| 12:37 PM | $46.48 | Up $0.00 | $46.48 | $46.48 | 0 |
| 12:37 PM | $46.48 | Up $0.00 | $46.48 | $46.48 | 0 |
| 12:35 PM | $46.46 | Up $0.01 | $46.46 | $46.45 | 200 |
| 12:35 PM | $46.46 | Up $0.00 | $46.46 | $46.45 | 0 |
| 12:34 PM | $46.45 | Up $0.03 | $46.45 | $46.43 | 600 |
| 12:33 PM | $46.42 | Up $0.05 | $46.43 | $46.37 | 700 |
| 12:32 PM | $46.37 | Up $0.00 | $46.37 | $46.34 | 700 |
| 12:31 PM | $46.37 | Up $0.08 | $46.37 | $46.30 | 200 |
| 12:30 PM | $46.29 | Up $0.03 | $46.29 | $46.27 | 300 |
| 12:29 PM | $46.26 | Up $0.01 | $46.26 | $46.26 | 100 |
| 12:26 PM | $46.25 | Down $ -0.03 | $46.25 | $46.25 | 700 |
| 12:26 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 12:26 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 12:25 PM | $46.28 | Up $0.02 | $46.28 | $46.28 | 200 |
| 12:22 PM | $46.26 | Down $ -0.01 | $46.28 | $46.26 | 600 |
| 12:22 PM | $46.26 | Up $0.00 | $46.28 | $46.26 | 0 |
| 12:22 PM | $46.26 | Up $0.00 | $46.28 | $46.26 | 0 |
| 12:20 PM | $46.27 | Up $0.01 | $46.27 | $46.27 | 100 |
| 12:20 PM | $46.27 | Up $0.00 | $46.27 | $46.27 | 0 |
| 12:19 PM | $46.26 | Up $0.04 | $46.26 | $46.25 | 500 |
| 12:16 PM | $46.22 | Up $0.02 | $46.22 | $46.22 | 400 |
| 12:16 PM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 12:16 PM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 12:15 PM | $46.20 | Up $0.03 | $46.20 | $46.19 | 300 |
| 12:11 PM | $46.17 | Up $0.01 | $46.17 | $46.17 | 100 |
| 12:11 PM | $46.17 | Up $0.00 | $46.17 | $46.17 | 0 |
| 12:11 PM | $46.17 | Up $0.00 | $46.17 | $46.17 | 0 |
| 12:11 PM | $46.17 | Up $0.00 | $46.17 | $46.17 | 0 |
| 12:07 PM | $46.16 | Up $0.01 | $46.16 | $46.16 | 200 |
| 12:07 PM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 12:07 PM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 12:07 PM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 12:06 PM | $46.15 | Down $ -0.01 | $46.16 | $46.15 | 200 |
| 12:01 PM | $46.16 | Down $ -0.01 | $46.17 | $46.16 | 300 |
| 12:01 PM | $46.16 | Up $0.00 | $46.17 | $46.16 | 0 |
| 12:01 PM | $46.16 | Up $0.00 | $46.17 | $46.16 | 0 |
| 12:01 PM | $46.16 | Up $0.00 | $46.17 | $46.16 | 0 |
| 12:01 PM | $46.16 | Up $0.00 | $46.17 | $46.16 | 0 |
| 11:58 AM | $46.17 | Down $ -0.02 | $46.17 | $46.17 | 400 |
| 11:58 AM | $46.17 | Up $0.00 | $46.17 | $46.17 | 0 |
| 11:58 AM | $46.17 | Up $0.00 | $46.17 | $46.17 | 0 |
| 11:57 AM | $46.19 | Up $0.03 | $46.19 | $46.19 | 100 |
| 11:55 AM | $46.16 | Up $0.04 | $46.16 | $46.13 | 300 |
| 11:55 AM | $46.16 | Up $0.00 | $46.16 | $46.13 | 0 |
| 11:54 AM | $46.12 | Up $0.00 | $46.12 | $46.12 | 100 |
| 11:51 AM | $46.12 | Down $ -0.03 | $46.14 | $46.12 | 300 |
| 11:51 AM | $46.12 | Up $0.00 | $46.14 | $46.12 | 0 |
| 11:51 AM | $46.12 | Up $0.00 | $46.14 | $46.12 | 0 |
| 11:50 AM | $46.15 | Down $ -0.01 | $46.17 | $46.15 | 500 |
| 11:42 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 100 |
| 11:42 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 11:42 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 11:42 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 11:42 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 11:42 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 11:42 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 11:42 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 11:40 AM | $46.16 | Down $ -0.04 | $46.19 | $46.16 | 500 |
| 11:40 AM | $46.16 | Up $0.00 | $46.19 | $46.16 | 0 |
| 11:39 AM | $46.20 | Up $0.06 | $46.20 | $46.19 | 200 |
| 11:35 AM | $46.14 | Down $ -0.03 | $46.14 | $46.13 | 300 |
| 11:35 AM | $46.14 | Up $0.00 | $46.14 | $46.13 | 0 |
| 11:35 AM | $46.14 | Up $0.00 | $46.14 | $46.13 | 0 |
| 11:35 AM | $46.14 | Up $0.00 | $46.14 | $46.13 | 0 |
| 11:31 AM | $46.17 | Down $ -0.04 | $46.18 | $46.17 | 200 |
| 11:31 AM | $46.17 | Up $0.00 | $46.18 | $46.17 | 0 |
| 11:31 AM | $46.17 | Up $0.00 | $46.18 | $46.17 | 0 |
| 11:31 AM | $46.17 | Up $0.00 | $46.18 | $46.17 | 0 |
| 11:30 AM | $46.21 | Up $0.01 | $46.21 | $46.20 | 300 |
| 11:28 AM | $46.20 | Up $0.02 | $46.20 | $46.20 | 100 |
| 11:28 AM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 11:27 AM | $46.18 | Down $ -0.04 | $46.20 | $46.18 | 300 |
| 11:26 AM | $46.22 | Down $ -0.03 | $46.23 | $46.22 | 600 |
| 11:25 AM | $46.25 | Down $ -0.01 | $46.25 | $46.25 | 400 |
| 11:24 AM | $46.26 | Up $0.00 | $46.26 | $46.26 | 300 |
| 11:21 AM | $46.26 | Up $0.01 | $46.26 | $46.26 | 100 |
| 11:21 AM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
| 11:21 AM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
| 11:20 AM | $46.25 | Up $0.02 | $46.25 | $46.25 | 300 |
| 11:19 AM | $46.23 | Down $ -0.01 | $46.24 | $46.23 | 400 |
| 11:17 AM | $46.24 | Up $0.05 | $46.24 | $46.24 | 100 |
| 11:17 AM | $46.24 | Up $0.00 | $46.24 | $46.24 | 0 |
| 11:13 AM | $46.19 | Up $0.02 | $46.19 | $46.19 | 200 |
| 11:13 AM | $46.19 | Up $0.00 | $46.19 | $46.19 | 0 |
| 11:13 AM | $46.19 | Up $0.00 | $46.19 | $46.19 | 0 |
| 11:13 AM | $46.19 | Up $0.00 | $46.19 | $46.19 | 0 |
| 11:12 AM | $46.17 | Up $0.02 | $46.17 | $46.15 | 400 |
| 11:11 AM | $46.15 | Down $ -0.01 | $46.15 | $46.15 | 100 |
| 11:09 AM | $46.16 | Down $ -0.02 | $46.17 | $46.16 | 400 |
| 11:09 AM | $46.16 | Up $0.00 | $46.17 | $46.16 | 0 |
| 11:08 AM | $46.18 | Up $0.02 | $46.18 | $46.17 | 400 |
| 11:07 AM | $46.16 | Down $ -0.03 | $46.16 | $46.16 | 100 |
| 11:04 AM | $46.19 | Up $0.02 | $46.20 | $46.19 | 400 |
| 11:04 AM | $46.19 | Up $0.00 | $46.20 | $46.19 | 0 |
| 11:04 AM | $46.19 | Up $0.00 | $46.20 | $46.19 | 0 |
| 11:03 AM | $46.17 | Down $ -0.03 | $46.18 | $46.17 | 300 |
| 10:59 AM | $46.20 | Down $ -0.04 | $46.21 | $46.17 | 500 |
| 10:59 AM | $46.20 | Up $0.00 | $46.21 | $46.17 | 0 |
| 10:59 AM | $46.20 | Up $0.00 | $46.21 | $46.17 | 0 |
| 10:59 AM | $46.20 | Up $0.00 | $46.21 | $46.17 | 0 |
| 10:57 AM | $46.24 | Up $0.05 | $46.24 | $46.24 | 100 |
| 10:57 AM | $46.24 | Up $0.00 | $46.24 | $46.24 | 0 |
| 10:56 AM | $46.19 | Up $0.04 | $46.19 | $46.18 | 700 |
| 10:55 AM | $46.15 | Down $ -0.02 | $46.15 | $46.15 | 300 |
| 10:54 AM | $46.17 | Up $0.02 | $46.17 | $46.17 | 400 |
| 10:53 AM | $46.15 | Up $0.02 | $46.16 | $46.13 | 600 |
| 10:52 AM | $46.13 | Up $0.00 | $46.13 | $46.13 | 100 |
| 10:51 AM | $46.13 | Up $0.01 | $46.13 | $46.13 | 100 |
| 10:50 AM | $46.12 | Down $ -0.04 | $46.12 | $46.12 | 100 |
| 10:48 AM | $46.16 | Up $0.00 | $46.16 | $46.14 | 400 |
| 10:48 AM | $46.16 | Up $0.00 | $46.16 | $46.14 | 0 |
| 10:45 AM | $46.16 | Down $ -0.01 | $46.16 | $46.16 | 200 |
| 10:45 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 10:45 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 10:41 AM | $46.17 | Down $ -0.04 | $46.21 | $46.17 | 400 |
| 10:41 AM | $46.17 | Up $0.00 | $46.21 | $46.17 | 0 |
| 10:41 AM | $46.17 | Up $0.00 | $46.21 | $46.17 | 0 |
| 10:41 AM | $46.17 | Up $0.00 | $46.21 | $46.17 | 0 |
| 10:39 AM | $46.21 | Down $ -0.01 | $46.23 | $46.21 | 400 |
| 10:39 AM | $46.21 | Up $0.00 | $46.23 | $46.21 | 0 |
| 10:38 AM | $46.22 | Up $0.03 | $46.23 | $46.22 | 200 |
| 10:37 AM | $46.19 | Up $0.07 | $46.19 | $46.14 | 700 |
| 10:35 AM | $46.12 | Down $ -0.03 | $46.13 | $46.12 | 300 |
| 10:35 AM | $46.12 | Up $0.00 | $46.13 | $46.12 | 0 |
| 10:33 AM | $46.15 | Up $0.04 | $46.15 | $46.14 | 600 |
| 10:33 AM | $46.15 | Up $0.00 | $46.15 | $46.14 | 0 |
| 10:32 AM | $46.11 | Down $ -0.04 | $46.11 | $46.11 | 200 |
| 10:31 AM | $46.15 | Down $ -0.04 | $46.18 | $46.15 | 400 |
| 10:30 AM | $46.19 | Down $ -0.02 | $46.19 | $46.19 | 100 |
| 10:26 AM | $46.21 | Down $ -0.03 | $46.21 | $46.21 | 100 |
| 10:26 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 10:26 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 10:26 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 10:25 AM | $46.24 | Up $0.02 | $46.24 | $46.21 | 200 |
| 10:24 AM | $46.22 | Up $0.08 | $46.22 | $46.16 | 500 |
| 10:23 AM | $46.14 | Down $ -0.06 | $46.14 | $46.14 | 100 |
| 10:21 AM | $46.20 | Down $ -0.03 | $46.20 | $46.20 | 100 |
| 10:21 AM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 10:20 AM | $46.23 | Up $0.16 | $46.23 | $46.06 | 1,200 |
| 10:19 AM | $46.07 | Down $ -0.13 | $46.19 | $46.07 | 2,200 |
| 10:18 AM | $46.20 | Down $ -0.05 | $46.24 | $46.20 | 6,400 |
| 10:17 AM | $46.25 | Down $ -0.04 | $46.25 | $46.25 | 100 |
| 10:15 AM | $46.29 | Down $ -0.03 | $46.30 | $46.29 | 200 |
| 10:15 AM | $46.29 | Up $0.00 | $46.30 | $46.29 | 0 |
| 10:14 AM | $46.32 | Up $0.02 | $46.32 | $46.32 | 100 |
| 10:13 AM | $46.30 | Down $ -0.03 | $46.30 | $46.30 | 200 |
| 10:12 AM | $46.33 | Down $ -0.03 | $46.34 | $46.33 | 200 |
| 10:11 AM | $46.36 | Down $ -0.04 | $46.37 | $46.36 | 300 |
| 10:10 AM | $46.40 | Down $ -0.01 | $46.40 | $46.38 | 300 |
| 10:09 AM | $46.41 | Down $ -0.11 | $46.51 | $46.41 | 2,100 |
| 10:07 AM | $46.52 | Up $0.03 | $46.52 | $46.51 | 800 |
| 10:07 AM | $46.52 | Up $0.00 | $46.52 | $46.51 | 0 |
| 10:06 AM | $46.50 | Down $ -0.03 | $46.56 | $46.48 | 2,600 |
| 10:05 AM | $46.52 | Up $0.02 | $46.54 | $46.52 | 300 |
| 10:04 AM | $46.50 | Up $0.01 | $46.50 | $46.47 | 900 |
| 10:01 AM | $46.49 | Up $0.01 | $46.53 | $46.49 | 200 |
| 10:01 AM | $46.49 | Up $0.00 | $46.53 | $46.49 | 0 |
| 10:01 AM | $46.49 | Up $0.00 | $46.53 | $46.49 | 0 |
| 10:00 AM | $46.48 | Up $0.03 | $46.51 | $46.47 | 1,000 |
| 09:59 AM | $46.45 | Up $0.01 | $46.45 | $46.45 | 100 |
| 09:55 AM | $46.44 | Up $0.04 | $46.44 | $46.44 | 100 |
| 09:55 AM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 09:55 AM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 09:55 AM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 09:53 AM | $46.40 | Up $0.08 | $46.40 | $46.37 | 600 |
| 09:53 AM | $46.40 | Up $0.00 | $46.40 | $46.37 | 0 |
| 09:51 AM | $46.32 | Down $ -0.11 | $46.32 | $46.32 | 200 |
| 09:51 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 09:50 AM | $46.43 | Down $ -0.10 | $46.43 | $46.43 | 200 |
| 09:47 AM | $46.53 | Down $ -0.05 | $46.53 | $46.47 | 800 |
| 09:47 AM | $46.53 | Up $0.00 | $46.53 | $46.47 | 0 |
| 09:47 AM | $46.53 | Up $0.00 | $46.53 | $46.47 | 0 |
| 09:46 AM | $46.58 | Up $0.01 | $46.58 | $46.54 | 200 |
| 09:41 AM | $46.57 | Up $0.02 | $46.57 | $46.57 | 300 |
| 09:41 AM | $46.57 | Up $0.00 | $46.57 | $46.57 | 0 |
| 09:41 AM | $46.57 | Up $0.00 | $46.57 | $46.57 | 0 |
| 09:41 AM | $46.57 | Up $0.00 | $46.57 | $46.57 | 0 |
| 09:41 AM | $46.57 | Up $0.00 | $46.57 | $46.57 | 0 |
| 09:40 AM | $46.55 | Down $ -0.09 | $46.57 | $46.54 | 1,100 |
| 09:39 AM | $46.64 | Up $0.04 | $46.64 | $46.63 | 200 |
| 09:38 AM | $46.60 | Down $ -0.06 | $46.60 | $46.60 | 200 |
| 09:37 AM | $46.66 | Up $0.00 | $46.67 | $46.66 | 900 |
| 09:36 AM | $46.66 | Down $ -0.10 | $46.70 | $46.66 | 300 |
| 09:32 AM | $46.76 | Up $0.07 | $46.76 | $46.76 | 100 |
| 09:32 AM | $46.76 | Up $0.00 | $46.76 | $46.76 | 0 |
| 09:32 AM | $46.76 | Up $0.00 | $46.76 | $46.76 | 0 |
| 09:32 AM | $46.76 | Up $0.00 | $46.76 | $46.76 | 0 |
| 09:31 AM | $46.69 | Down $ -0.14 | $46.78 | $46.69 | 1,300 |
| 09:30 AM | $46.83 | Down $ -0.54 | $46.83 | $46.83 | 1,600 |
| Previous close | $47.37 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29-08-2025 | $46.29 | $46.17 | $46.49 | $46.15 | 222,400 |
| 28-08-2025 | $47.37 | $47.66 | $47.71 | $47.31 | 107,200 |
| 27-08-2025 | $47.12 | $47.20 | $47.33 | $47.06 | 112,100 |
| 26-08-2025 | $47.09 | $47.03 | $47.18 | $46.87 | 386,800 |
| 25-08-2025 | $46.46 | $46.69 | $46.76 | $46.30 | 223,500 |
| 22-08-2025 | $47.31 | $47.20 | $47.32 | $47.04 | 100,000 |
| 21-08-2025 | $46.41 | $46.40 | $46.56 | $46.21 | 72,000 |
| 20-08-2025 | $46.37 | $46.38 | $46.50 | $46.00 | 169,400 |
| 19-08-2025 | $46.56 | $46.50 | $46.71 | $46.50 | 309,200 |
| 18-08-2025 | $46.58 | $46.86 | $46.87 | $46.34 | 131,100 |
| 15-08-2025 | $46.22 | $45.74 | $46.63 | $45.68 | 139,000 |
| 14-08-2025 | $45.55 | $45.62 | $45.77 | $45.30 | 130,200 |
| 13-08-2025 | $46.48 | $46.20 | $46.54 | $45.96 | 178,900 |
| 12-08-2025 | $46.02 | $46.04 | $46.11 | $45.85 | 95,600 |
| 11-08-2025 | $45.75 | $45.93 | $45.93 | $45.56 | 212,900 |
| 08-08-2025 | $46.65 | $47.04 | $47.04 | $46.63 | 135,600 |
| 07-08-2025 | $47.21 | $47.42 | $47.45 | $46.98 | 207,400 |
| 06-08-2025 | $46.73 | $47.24 | $47.24 | $46.25 | 275,600 |
| 05-08-2025 | $47.23 | $47.58 | $47.79 | $47.06 | 186,100 |
| 01-08-2025 | $46.73 | $47.26 | $47.60 | $46.71 | 146,600 |
| 31-07-2025 | $50.67 | $50.90 | $51.22 | $50.16 | 281,900 |
| 30-07-2025 | $50.69 | $50.90 | $51.01 | $50.44 | 265,400 |
| 29-07-2025 | $50.15 | $50.16 | $50.35 | $49.92 | 200,800 |
| 28-07-2025 | $50.57 | $50.19 | $50.68 | $50.07 | 163,300 |
| 25-07-2025 | $49.92 | $49.57 | $49.95 | $49.49 | 115,700 |
| 24-07-2025 | $49.84 | $50.01 | $50.03 | $49.72 | 184,900 |
| 23-07-2025 | $50.19 | $50.28 | $50.30 | $49.79 | 205,000 |
| 22-07-2025 | $49.64 | $49.27 | $49.66 | $49.26 | 103,500 |
| 21-07-2025 | $49.34 | $49.76 | $49.80 | $49.23 | 147,800 |
| 18-07-2025 | $49.86 | $49.82 | $50.03 | $49.65 | 251,500 |
Graphs are not available, please refer to the detailed table